Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.55 | 26.55 | 26.55 | 0 | +0.20(+0.77%) | |
Mar 28, 2018 | 26.53 | 26.81 | 26.25 | 26.34 | 14,628 | -0.81(-2.97%) |
Mar 27, 2018 | 26.91 | 27.15 | 26.76 | 27.15 | 22,742 | -0.37(-1.35%) |
Mar 26, 2018 | 27.99 | 27.99 | 27.25 | 27.52 | 61,052 | -0.47(-1.68%) |
Mar 23, 2018 | 27.36 | 27.99 | 27.21 | 27.99 | 62,503 | +1.12(+4.16%) |
Mar 22, 2018 | 26.93 | 27.01 | 26.86 | 26.87 | 20,362 | -0.30(-1.11%) |
Mar 21, 2018 | 26.63 | 27.18 | 26.14 | 27.18 | 21,449 | +0.97(+3.72%) |
Mar 20, 2018 | 26.43 | 26.48 | 26.09 | 26.20 | 9,818 | -0.33(-1.24%) |
Mar 19, 2018 | 26.32 | 26.63 | 26.32 | 26.53 | 43,715 | +0.44(+1.70%) |
Mar 16, 2018 | 26.41 | 26.54 | 26.00 | 26.09 | 16,249 | -0.29(-1.11%) |
Mar 15, 2018 | 26.42 | 26.63 | 26.15 | 26.38 | 30,178 | -0.20(-0.77%) |
Mar 14, 2018 | 26.79 | 26.41 | 26.58 | 10,424 | -0.21(-0.79%) | |
Mar 13, 2018 | 26.68 | 26.79 | 26.28 | 26.79 | 6,650 | +0.19(+0.70%) |
Mar 12, 2018 | 26.28 | 26.61 | 26.17 | 26.61 | 11,904 | +0.04(+0.13%) |
Mar 09, 2018 | 26.20 | 26.62 | 26.20 | 26.57 | 6,426 | +0.42(+1.59%) |
Mar 08, 2018 | 26.27 | 26.27 | 25.96 | 26.16 | 17,627 | -0.05(-0.20%) |
Mar 07, 2018 | 26.84 | 26.17 | 26.21 | 63,181 | -0.95(-3.49%) | |
Mar 06, 2018 | 26.77 | 27.19 | 26.77 | 27.16 | 214,629 | +0.58(+2.17%) |
Mar 05, 2018 | 26.40 | 26.64 | 26.40 | 26.58 | 15,830 | -0.08(-0.30%) |
Mar 02, 2018 | 26.89 | 27.15 | 26.53 | 26.66 | 25,866 | +0.12(+0.43%) |
Mar 01, 2018 | 25.89 | 26.67 | 25.72 | 26.55 | 25,257 | +0.45(+1.73%) |
Feb 28, 2018 | 26.23 | 26.31 | 26.01 | 26.09 | 54,477 | -0.01(-0.03%) |
Feb 27, 2018 | 26.75 | 26.97 | 26.08 | 26.10 | 110,654 | -0.84(-3.12%) |
Feb 26, 2018 | 26.57 | 27.00 | 26.52 | 26.95 | 26,706 | +0.62(+2.36%) |
Feb 23, 2018 | 26.17 | 26.42 | 26.14 | 26.32 | 11,590 | +0.11(+0.41%) |
Feb 22, 2018 | 26.09 | 26.22 | 6,491 | -0.01(-0.03%) | ||
Feb 21, 2018 | 26.28 | 26.87 | 26.16 | 26.23 | 25,657 | +0.22(+0.85%) |
Feb 20, 2018 | 26.70 | 26.70 | 26.01 | 26.01 | 76,950 | -1.01(-3.74%) |
Feb 16, 2018 | 27.02 | 27.02 | 27.02 | 0 | -0.72(-2.59%) | |
Feb 15, 2018 | 27.82 | 27.82 | 27.48 | 27.73 | 54,356 | -0.15(-0.54%) |
Feb 14, 2018 | 26.59 | 27.95 | 26.46 | 27.88 | 237,271 | +1.60(+6.10%) |
Feb 13, 2018 | 26.51 | 26.69 | 26.12 | 26.28 | 46,883 | -0.57(-2.11%) |
Feb 12, 2018 | 25.62 | 26.85 | 25.62 | 26.85 | 132,244 | +1.72(+6.84%) |
Feb 09, 2018 | 26.18 | 26.18 | 24.77 | 25.13 | 67,623 | -1.18(-4.48%) |
Feb 08, 2018 | 26.03 | 26.72 | 25.88 | 26.31 | 43,976 | +0.55(+2.13%) |
Feb 07, 2018 | 26.19 | 26.33 | 25.76 | 25.76 | 132,932 | -0.43(-1.63%) |
Feb 06, 2018 | 26.65 | 26.81 | 26.16 | 26.18 | 57,113 | -0.59(-2.19%) |
Feb 05, 2018 | 26.70 | 26.81 | 26.42 | 26.77 | 51,150 | +0.30(+1.14%) |
Feb 02, 2018 | 27.30 | 27.30 | 26.44 | 26.47 | 139,093 | -1.21(-4.36%) |
Feb 01, 2018 | 27.58 | 27.88 | 27.38 | 27.67 | 69,220 | -0.24(-0.86%) |
Jan 31, 2018 | 27.79 | 28.09 | 27.12 | 27.91 | 67,925 | +0.67(+2.47%) |
Jan 30, 2018 | 28.44 | 28.45 | 27.24 | 27.24 | 204,419 | -0.97(-3.43%) |
Jan 29, 2018 | 28.86 | 28.92 | 28.19 | 28.20 | 67,803 | -0.97(-3.34%) |
Jan 26, 2018 | 29.23 | 29.47 | 28.90 | 29.18 | 17,964 | -0.05(-0.18%) |
Jan 25, 2018 | 30.43 | 30.58 | 29.10 | 29.23 | 81,695 | -1.21(-3.96%) |
Jan 24, 2018 | 30.28 | 30.56 | 30.00 | 30.44 | 53,770 | +1.05(+3.56%) |
Jan 23, 2018 | 29.13 | 29.39 | 28.75 | 29.39 | 18,853 | +0.00(+0.00%) |
Jan 22, 2018 | 29.54 | 29.69 | 29.29 | 29.39 | 49,892 | -0.23(-0.78%) |
Jan 19, 2018 | 29.70 | 29.86 | 29.44 | 29.62 | 11,277 | +0.27(+0.91%) |
Jan 18, 2018 | 30.10 | 30.10 | 29.36 | 29.36 | 45,745 | -0.72(-2.39%) |
Jan 17, 2018 | 30.34 | 30.66 | 30.04 | 30.07 | 39,324 | -0.58(-1.88%) |
Jan 16, 2018 | 30.15 | 30.67 | 30.10 | 30.65 | 104,663 | +0.90(+3.01%) |
Jan 12, 2018 | 29.75 | 29.75 | 29.75 | 0 | +0.69(+2.38%) | |
Jan 11, 2018 | 28.97 | 29.25 | 28.97 | 29.06 | 11,778 | +0.08(+0.27%) |
Jan 10, 2018 | 28.92 | 29.15 | 28.86 | 28.98 | 37,012 | +0.26(+0.89%) |
Jan 09, 2018 | 29.11 | 29.11 | 28.61 | 28.73 | 25,108 | -0.74(-2.53%) |
Jan 08, 2018 | 29.69 | 29.69 | 29.16 | 29.47 | 39,359 | -0.29(-0.98%) |
Jan 05, 2018 | 29.91 | 30.04 | 29.73 | 29.76 | 11,835 | -0.41(-1.35%) |
Jan 04, 2018 | 29.62 | 30.17 | 29.48 | 30.17 | 47,174 | +0.65(+2.19%) |
Jan 03, 2018 | 30.34 | 30.34 | 29.34 | 29.52 | 48,244 | -0.81(-2.66%) |